神栄(3004)の株価時系列情報
神栄(3004)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 165 | 172 | 165 | 172 | 44,000 |
2003/12/29 | 160 | 175 | 160 | 168 | 155,000 |
2003/12/26 | 151 | 156 | 150 | 156 | 47,000 |
2003/12/25 | 147 | 151 | 146 | 149 | 146,000 |
2003/12/24 | 153 | 153 | 147 | 147 | 47,000 |
2003/12/22 | 158 | 158 | 153 | 153 | 69,000 |
2003/12/19 | 155 | 157 | 155 | 157 | 40,000 |
2003/12/18 | 157 | 157 | 155 | 156 | 55,000 |
2003/12/17 | 158 | 160 | 156 | 157 | 37,000 |
2003/12/16 | 163 | 163 | 158 | 163 | 44,000 |
2003/12/15 | 159 | 163 | 156 | 163 | 58,000 |
2003/12/12 | 160 | 162 | 154 | 159 | 114,000 |
2003/12/11 | 156 | 158 | 153 | 153 | 88,000 |
2003/12/10 | 162 | 162 | 155 | 156 | 35,000 |
2003/12/09 | 163 | 163 | 159 | 162 | 30,000 |
2003/12/08 | 165 | 165 | 160 | 161 | 44,000 |
2003/12/05 | 165 | 170 | 165 | 170 | 117,000 |
2003/12/04 | 164 | 166 | 163 | 165 | 73,000 |
2003/12/03 | 160 | 166 | 160 | 165 | 57,000 |
2003/12/02 | 160 | 162 | 159 | 160 | 87,000 |
2003/12/01 | 157 | 160 | 153 | 159 | 43,000 |
2003/11/28 | 157 | 162 | 157 | 160 | 45,000 |
2003/11/27 | 160 | 166 | 157 | 158 | 84,000 |
2003/11/26 | 163 | 165 | 160 | 160 | 73,000 |
2003/11/25 | 164 | 166 | 158 | 161 | 90,000 |
2003/11/21 | 149 | 157 | 145 | 152 | 241,000 |
2003/11/20 | 141 | 155 | 141 | 153 | 130,000 |
2003/11/19 | 139 | 143 | 138 | 140 | 112,000 |
2003/11/18 | 136 | 143 | 135 | 138 | 242,000 |
2003/11/17 | 155 | 155 | 136 | 136 | 169,000 |
2003/11/14 | 168 | 168 | 162 | 163 | 95,000 |
2003/11/13 | 166 | 170 | 164 | 164 | 61,000 |
2003/11/12 | 169 | 169 | 165 | 165 | 68,000 |
2003/11/11 | 174 | 176 | 158 | 162 | 134,000 |
2003/11/10 | 175 | 179 | 172 | 176 | 112,000 |
2003/11/07 | 180 | 180 | 172 | 172 | 94,000 |
2003/11/06 | 177 | 184 | 170 | 178 | 228,000 |
2003/11/05 | 183 | 185 | 178 | 179 | 134,000 |
2003/11/04 | 185 | 188 | 183 | 184 | 92,000 |
2003/10/31 | 189 | 189 | 182 | 183 | 139,000 |
2003/10/30 | 187 | 187 | 184 | 184 | 136,000 |
2003/10/29 | 190 | 192 | 187 | 188 | 168,000 |
2003/10/28 | 170 | 182 | 170 | 182 | 263,000 |
2003/10/27 | 175 | 180 | 168 | 169 | 300,000 |
2003/10/24 | 195 | 195 | 174 | 178 | 345,000 |
2003/10/23 | 200 | 201 | 176 | 180 | 445,000 |
2003/10/22 | 214 | 214 | 204 | 207 | 362,000 |
2003/10/21 | 228 | 228 | 212 | 214 | 547,000 |
2003/10/20 | 210 | 232 | 208 | 223 | 980,000 |
2003/10/17 | 217 | 221 | 210 | 212 | 342,000 |
2003/10/16 | 220 | 220 | 212 | 218 | 532,000 |
2003/10/15 | 216 | 230 | 216 | 219 | 440,000 |
2003/10/14 | 230 | 235 | 223 | 223 | 818,000 |
2003/10/10 | 224 | 238 | 223 | 231 | 2,225,000 |
2003/10/09 | 207 | 224 | 206 | 218 | 920,000 |
2003/10/08 | 216 | 217 | 205 | 212 | 520,000 |
2003/10/07 | 214 | 226 | 213 | 217 | 2,762,000 |
2003/10/06 | 205 | 214 | 200 | 213 | 1,068,000 |
2003/10/03 | 199 | 208 | 193 | 206 | 689,000 |
2003/10/02 | 200 | 200 | 193 | 198 | 610,000 |
2003/10/01 | 207 | 214 | 193 | 200 | 1,907,000 |
2003/09/30 | 200 | 212 | 200 | 207 | 3,077,000 |
2003/09/29 | 188 | 197 | 185 | 194 | 838,000 |
2003/09/26 | 174 | 186 | 173 | 184 | 421,000 |
2003/09/25 | 194 | 194 | 175 | 180 | 678,000 |
2003/09/24 | 194 | 204 | 187 | 195 | 2,981,000 |
2003/09/22 | 184 | 197 | 182 | 193 | 2,657,000 |
2003/09/19 | 175 | 187 | 175 | 180 | 1,901,000 |
2003/09/18 | 158 | 174 | 157 | 173 | 1,426,000 |
2003/09/17 | 158 | 159 | 155 | 156 | 55,000 |
2003/09/16 | 157 | 157 | 155 | 155 | 43,000 |
2003/09/12 | 159 | 159 | 154 | 155 | 111,000 |
2003/09/11 | 156 | 157 | 155 | 156 | 53,000 |
2003/09/10 | 158 | 158 | 155 | 155 | 59,000 |
2003/09/09 | 160 | 160 | 157 | 158 | 78,000 |
2003/09/08 | 160 | 160 | 155 | 156 | 62,000 |
2003/09/05 | 155 | 156 | 154 | 155 | 30,000 |
2003/09/04 | 155 | 157 | 152 | 154 | 58,000 |
2003/09/03 | 160 | 160 | 153 | 155 | 170,000 |
2003/09/02 | 161 | 162 | 157 | 159 | 161,000 |
2003/09/01 | 163 | 163 | 158 | 161 | 132,000 |
2003/08/29 | 160 | 161 | 159 | 161 | 185,000 |
2003/08/28 | 154 | 166 | 153 | 156 | 764,000 |
2003/08/27 | 153 | 155 | 151 | 153 | 58,000 |
2003/08/26 | 150 | 153 | 149 | 152 | 63,000 |
2003/08/25 | 154 | 155 | 150 | 150 | 89,000 |
2003/08/22 | 155 | 156 | 153 | 154 | 73,000 |
2003/08/21 | 158 | 158 | 154 | 154 | 90,000 |
2003/08/20 | 152 | 157 | 152 | 156 | 218,000 |
2003/08/19 | 153 | 153 | 148 | 150 | 83,000 |
2003/08/18 | 147 | 152 | 146 | 151 | 88,000 |
2003/08/15 | 147 | 148 | 145 | 146 | 42,000 |
2003/08/14 | 142 | 146 | 141 | 145 | 88,000 |
2003/08/13 | 142 | 143 | 139 | 140 | 81,000 |
2003/08/12 | 141 | 142 | 138 | 140 | 78,000 |
2003/08/11 | 135 | 138 | 133 | 138 | 88,000 |
2003/08/08 | 138 | 143 | 138 | 138 | 29,000 |
2003/08/07 | 136 | 141 | 136 | 138 | 33,000 |
2003/08/06 | 142 | 143 | 138 | 138 | 69,000 |
2003/08/05 | 142 | 143 | 139 | 142 | 91,000 |
2003/08/04 | 146 | 148 | 143 | 143 | 56,000 |
2003/08/01 | 148 | 148 | 145 | 148 | 39,000 |
2003/07/31 | 148 | 151 | 146 | 147 | 54,000 |
2003/07/30 | 151 | 152 | 149 | 152 | 69,000 |
2003/07/29 | 149 | 151 | 149 | 151 | 103,000 |
2003/07/28 | 152 | 155 | 144 | 144 | 64,000 |
2003/07/25 | 142 | 150 | 138 | 148 | 107,000 |
2003/07/24 | 145 | 145 | 141 | 142 | 70,000 |
2003/07/23 | 133 | 142 | 133 | 142 | 89,000 |
2003/07/22 | 140 | 141 | 131 | 133 | 87,000 |
2003/07/18 | 130 | 143 | 129 | 140 | 128,000 |
2003/07/17 | 150 | 150 | 136 | 139 | 204,000 |
2003/07/16 | 155 | 157 | 151 | 153 | 177,000 |
2003/07/15 | 160 | 161 | 158 | 158 | 113,000 |
2003/07/14 | 155 | 160 | 155 | 159 | 92,000 |
2003/07/11 | 161 | 161 | 151 | 153 | 171,000 |
2003/07/10 | 157 | 163 | 157 | 161 | 107,000 |
2003/07/09 | 156 | 160 | 147 | 154 | 303,000 |
2003/07/08 | 166 | 167 | 156 | 156 | 250,000 |
2003/07/07 | 169 | 170 | 166 | 166 | 107,000 |
2003/07/04 | 165 | 169 | 164 | 169 | 159,000 |
2003/07/03 | 185 | 186 | 160 | 165 | 766,000 |
2003/07/02 | 180 | 185 | 179 | 185 | 499,000 |
2003/07/01 | 180 | 180 | 176 | 178 | 288,000 |
2003/06/30 | 175 | 182 | 175 | 179 | 550,000 |
2003/06/27 | 169 | 174 | 167 | 174 | 253,000 |
2003/06/26 | 167 | 168 | 163 | 168 | 181,000 |
2003/06/25 | 162 | 170 | 162 | 168 | 101,000 |
2003/06/24 | 170 | 170 | 165 | 166 | 138,000 |
2003/06/23 | 174 | 177 | 169 | 169 | 434,000 |
2003/06/20 | 169 | 172 | 168 | 171 | 319,000 |
2003/06/19 | 169 | 170 | 167 | 169 | 266,000 |
2003/06/18 | 166 | 171 | 165 | 167 | 359,000 |
2003/06/17 | 173 | 174 | 167 | 168 | 827,000 |
2003/06/16 | 168 | 176 | 166 | 172 | 1,968,000 |
2003/06/13 | 164 | 164 | 155 | 158 | 674,000 |
2003/06/12 | 170 | 172 | 164 | 166 | 1,037,000 |
2003/06/11 | 158 | 164 | 157 | 163 | 1,219,000 |
2003/06/10 | 150 | 153 | 147 | 153 | 427,000 |
2003/06/09 | 149 | 155 | 143 | 150 | 1,039,000 |
2003/06/06 | 150 | 165 | 139 | 139 | 5,248,000 |
2003/06/05 | 126 | 135 | 124 | 135 | 666,000 |
2003/06/04 | 121 | 125 | 121 | 124 | 187,000 |
2003/06/03 | 121 | 121 | 118 | 120 | 86,000 |
2003/06/02 | 121 | 123 | 120 | 122 | 83,000 |
2003/05/30 | 120 | 121 | 119 | 120 | 144,000 |
2003/05/29 | 123 | 123 | 119 | 119 | 189,000 |
2003/05/28 | 124 | 127 | 121 | 122 | 180,000 |
2003/05/27 | 129 | 129 | 121 | 122 | 167,000 |
2003/05/26 | 129 | 130 | 126 | 128 | 122,000 |
2003/05/23 | 127 | 135 | 126 | 129 | 736,000 |
2003/05/22 | 121 | 145 | 121 | 124 | 2,704,000 |
2003/05/21 | 115 | 120 | 114 | 119 | 187,000 |
2003/05/20 | 112 | 115 | 111 | 114 | 127,000 |
2003/05/19 | 118 | 121 | 110 | 115 | 205,000 |
2003/05/16 | 122 | 122 | 117 | 119 | 125,000 |
2003/05/15 | 122 | 122 | 119 | 121 | 139,000 |
2003/05/14 | 119 | 122 | 117 | 121 | 146,000 |
2003/05/13 | 120 | 120 | 119 | 119 | 86,000 |
2003/05/12 | 125 | 125 | 118 | 119 | 202,000 |
2003/05/09 | 117 | 124 | 117 | 124 | 148,000 |
2003/05/08 | 120 | 120 | 117 | 117 | 112,000 |
2003/05/07 | 123 | 124 | 119 | 119 | 78,000 |
2003/05/06 | 124 | 125 | 121 | 122 | 123,000 |
2003/05/02 | 125 | 125 | 121 | 124 | 143,000 |
2003/05/01 | 118 | 130 | 116 | 127 | 227,000 |
2003/04/30 | 123 | 123 | 115 | 118 | 138,000 |
2003/04/28 | 123 | 126 | 118 | 118 | 219,000 |
2003/04/25 | 132 | 132 | 118 | 128 | 477,000 |
2003/04/24 | 127 | 145 | 123 | 127 | 802,000 |
2003/04/23 | 149 | 152 | 132 | 134 | 798,000 |
2003/04/22 | 164 | 169 | 148 | 158 | 1,819,000 |
2003/04/21 | 128 | 170 | 123 | 169 | 3,682,000 |
2003/04/18 | 127 | 129 | 118 | 120 | 676,000 |
2003/04/17 | 107 | 133 | 106 | 124 | 1,147,000 |
2003/04/16 | 105 | 107 | 103 | 107 | 137,000 |
2003/04/15 | 100 | 105 | 99 | 104 | 79,000 |
2003/04/14 | 102 | 102 | 99 | 99 | 45,000 |
2003/04/11 | 107 | 107 | 98 | 99 | 165,000 |
2003/04/10 | 97 | 105 | 97 | 105 | 264,000 |
2003/04/09 | 97 | 99 | 95 | 97 | 49,000 |
2003/04/08 | 96 | 98 | 96 | 98 | 11,000 |
2003/04/07 | 98 | 98 | 94 | 98 | 38,000 |
2003/04/04 | 95 | 95 | 92 | 94 | 25,000 |
2003/04/03 | 94 | 97 | 94 | 96 | 20,000 |
2003/04/02 | 91 | 93 | 90 | 93 | 13,000 |
2003/04/01 | 93 | 93 | 90 | 91 | 27,000 |
2003/03/31 | 95 | 95 | 93 | 93 | 14,000 |
2003/03/28 | 98 | 99 | 94 | 98 | 44,000 |
2003/03/27 | 97 | 98 | 97 | 97 | 46,000 |
2003/03/26 | 93 | 97 | 93 | 95 | 27,000 |
2003/03/25 | 95 | 98 | 93 | 97 | 61,000 |
2003/03/24 | 97 | 97 | 93 | 96 | 58,000 |
2003/03/20 | 93 | 95 | 88 | 90 | 90,000 |
2003/03/19 | 89 | 92 | 88 | 92 | 18,000 |
2003/03/18 | 89 | 92 | 88 | 90 | 65,000 |
2003/03/17 | 89 | 90 | 87 | 88 | 12,000 |
2003/03/14 | 91 | 92 | 90 | 92 | 64,000 |
2003/03/13 | 90 | 91 | 90 | 90 | 15,000 |
2003/03/12 | 84 | 89 | 84 | 87 | 31,000 |
2003/03/11 | 87 | 88 | 82 | 85 | 32,000 |
2003/03/10 | 89 | 92 | 88 | 90 | 20,000 |
2003/03/07 | 98 | 98 | 93 | 94 | 65,000 |
2003/03/06 | 95 | 98 | 93 | 97 | 79,000 |
2003/03/05 | 89 | 92 | 89 | 92 | 27,000 |
2003/03/04 | 96 | 96 | 92 | 94 | 105,000 |
2003/03/03 | 89 | 95 | 89 | 95 | 97,000 |
2003/02/28 | 90 | 90 | 87 | 89 | 77,000 |
2003/02/27 | 88 | 89 | 86 | 87 | 36,000 |
2003/02/26 | 83 | 87 | 83 | 87 | 111,000 |
2003/02/25 | 92 | 92 | 88 | 88 | 109,000 |
2003/02/24 | 98 | 98 | 91 | 92 | 91,000 |
2003/02/21 | 100 | 101 | 99 | 99 | 55,000 |
2003/02/20 | 100 | 103 | 100 | 101 | 41,000 |
2003/02/19 | 103 | 103 | 100 | 100 | 24,000 |
2003/02/18 | 104 | 104 | 95 | 100 | 119,000 |
2003/02/17 | 103 | 105 | 100 | 104 | 68,000 |
2003/02/14 | 100 | 102 | 100 | 100 | 61,000 |
2003/02/13 | 104 | 104 | 100 | 100 | 58,000 |
2003/02/12 | 95 | 103 | 95 | 102 | 120,000 |
2003/02/10 | 98 | 99 | 95 | 96 | 28,000 |
2003/02/07 | 103 | 103 | 97 | 100 | 119,000 |
2003/02/06 | 94 | 102 | 93 | 99 | 202,000 |
2003/02/05 | 91 | 94 | 91 | 93 | 41,000 |
2003/02/04 | 93 | 93 | 89 | 91 | 41,000 |
2003/02/03 | 85 | 89 | 84 | 89 | 32,000 |
2003/01/31 | 85 | 86 | 84 | 85 | 12,000 |
2003/01/30 | 87 | 87 | 83 | 85 | 32,000 |
2003/01/29 | 85 | 87 | 85 | 86 | 26,000 |
2003/01/28 | 89 | 89 | 85 | 85 | 35,000 |
2003/01/27 | 93 | 93 | 87 | 90 | 97,000 |
2003/01/24 | 95 | 95 | 93 | 93 | 49,000 |
2003/01/23 | 96 | 96 | 90 | 94 | 137,000 |
2003/01/22 | 93 | 95 | 93 | 95 | 182,000 |
2003/01/21 | 85 | 90 | 84 | 89 | 67,000 |
2003/01/20 | 82 | 85 | 81 | 83 | 59,000 |
2003/01/17 | 81 | 83 | 81 | 81 | 13,000 |
2003/01/16 | 83 | 84 | 82 | 82 | 21,000 |
2003/01/15 | 82 | 84 | 80 | 83 | 33,000 |
2003/01/14 | 77 | 81 | 77 | 81 | 11,000 |
2003/01/10 | 78 | 79 | 75 | 75 | 18,000 |
2003/01/09 | 77 | 77 | 77 | 77 | 13,000 |
2003/01/08 | 78 | 78 | 78 | 78 | 5,000 |
2003/01/07 | 81 | 81 | 77 | 81 | 16,000 |
2003/01/06 | 81 | 81 | 80 | 81 | 11,000 |